651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194800,2618996910,497,497,497,497,54813
|
|
20231207,194700,2618996910,497,497,497,497,0
|
|
20231207,194600,2618996910,497,497,497,497,0
|
|
20231207,194500,2618996910,497,497,497,497,0
|
|
20231207,194400,2618996910,497,497,497,497,0
|
|
20231207,194300,2618996910,497,497,497,497,0
|
|
20231207,194200,2618996910,497,497,497,497,0
|
|
20231207,194100,2618996910,497,497,497,497,0
|
|
20231207,194000,2618996910,497,497,497,497,0
|
|
20231207,193900,2618996910,497,497,497,497,0
|
|
20231207,193800,2618996910,497,497,497,497,0
|
|
20231207,193700,2618996910,497,497,497,497,0
|
|
20231207,193600,2618996910,497,497,497,497,0
|
|
20231207,193500,2618996910,497,497,497,497,0
|
|
20231207,193400,2618996910,497,497,497,497,0
|
|
20231207,193300,2618996910,497,497,497,497,0
|
|
20231207,193200,2618996910,497,497,497,497,0
|
|
20231207,193100,2618996910,497,497,497,497,0
|
|
20231207,193000,2618996910,497,497,497,497,0
|
|
20231207,192900,2618996910,497,497,497,497,0
|
|
20231207,192800,2618996910,497,497,497,497,0
|
|
20231207,192700,2618996910,497,497,497,497,0
|
|
20231207,192600,2618996910,497,497,497,497,0
|
|
20231207,192500,2618996910,497,497,497,497,0
|
|
20231207,192400,2618996910,497,497,497,497,0
|
|
20231207,192300,2618996910,497,497,497,497,0
|
|
20231207,192200,2618996910,497,497,497,497,0
|
|
20231207,192100,2618996910,497,497,497,497,0
|
|
20231207,192000,2618996910,497,497,497,497,0
|
|
20231207,191900,2618996910,497,497,497,497,0
|
|
20231207,191800,2618996910,497,497,497,497,54813
|
|
20231207,191700,2618996910,497,497,497,497,0
|
|
20231207,191600,2618996910,497,497,497,497,0
|
|
20231207,191500,2618996910,497,497,497,497,0
|
|
20231207,191400,2618996910,497,497,497,497,0
|
|
20231207,191300,2618996910,497,497,497,497,0
|
|
20231207,191200,2618996910,497,497,497,497,0
|
|
20231207,191100,2618996910,497,497,497,497,0
|
|
20231207,191000,2618996910,497,497,497,497,0
|
|
20231207,190900,2618996910,497,497,497,497,0
|
|
20231207,190800,2618996910,497,497,497,497,0
|
|
20231207,190700,2618996910,497,497,497,497,0
|
|
20231207,190600,2618996910,497,497,497,497,0
|
|
20231207,190500,2618996910,497,497,497,497,0
|
|
20231207,190400,2618996910,497,497,497,497,0
|
|
20231207,190300,2618996910,497,497,497,497,0
|
|
20231207,190200,2618996910,497,497,497,497,0
|
|
20231207,190100,2618996910,497,497,497,497,0
|
|
20231207,190000,2618996910,497,497,497,497,0
|
|
20231207,185900,2618996910,497,497,497,497,0
|
|
20231207,185800,2618996910,497,497,497,497,0
|
|
20231207,185700,2618996910,497,497,497,497,0
|
|
20231207,185600,2618996910,497,497,497,497,0
|
|
20231207,185500,2618996910,497,497,497,497,0
|
|
20231207,185400,2618996910,497,497,497,497,0
|
|
20231207,185300,2618996910,497,497,497,497,0
|
|
20231207,185200,2618996910,497,497,497,497,0
|
|
20231207,185100,2618996910,497,497,497,497,0
|
|
20231207,185000,2618996910,497,497,497,497,0
|
|
20231207,184900,2618996910,497,497,497,497,0
|
|
20231207,184800,2618996910,497,497,497,497,54813
|
|
20231207,184700,2618996910,497,497,497,497,0
|
|
20231207,184600,2618996910,497,497,497,497,0
|
|
20231207,184500,2618996910,497,497,497,497,0
|
|
20231207,184400,2618996910,497,497,497,497,0
|
|
20231207,184300,2618996910,497,497,497,497,0
|
|
20231207,184200,2618996910,497,497,497,497,0
|
|
20231207,184100,2618996910,497,497,497,497,0
|
|
20231207,184000,2618996910,497,497,497,497,0
|
|
20231207,183900,2618996910,497,497,497,497,0
|
|
20231207,183800,2618996910,497,497,497,497,0
|
|
20231207,183700,2618996910,497,497,497,497,0
|
|
20231207,183600,2618996910,497,497,497,497,0
|
|
20231207,183500,2618996910,497,497,497,497,0
|
|
20231207,183400,2618996910,497,497,497,497,0
|
|
20231207,183300,2618996910,497,497,497,497,0
|
|
20231207,183200,2618996910,497,497,497,497,0
|
|
20231207,183100,2618996910,497,497,497,497,0
|
|
20231207,183000,2618996910,497,497,497,497,0
|
|
20231207,182900,2618996910,497,497,497,497,0
|
|
20231207,182800,2618996910,497,497,497,497,0
|
|
20231207,182700,2618996910,497,497,497,497,0
|
|
20231207,182600,2618996910,497,497,497,497,0
|
|
20231207,182500,2618996910,497,497,497,497,0
|
|
20231207,182400,2618996910,497,497,497,497,0
|
|
20231207,182300,2618996910,497,497,497,497,0
|
|
20231207,182200,2618996910,497,497,497,497,0
|
|
20231207,182100,2618996910,497,497,497,497,0
|
|
20231207,182000,2618996910,497,497,497,497,0
|
|
20231207,181900,2618996910,497,497,497,497,0
|
|
20231207,181800,2618996910,497,497,497,497,54813
|
|
20231207,181700,2618996910,497,497,497,497,0
|
|
20231207,181600,2618996910,497,497,497,497,0
|
|
20231207,181500,2618996910,497,497,497,497,0
|
|
20231207,181400,2618996910,497,497,497,497,0
|
|
20231207,181300,2618996910,497,497,497,497,0
|
|
20231207,181200,2618996910,497,497,497,497,0
|
|
20231207,181100,2618996910,497,497,497,497,0
|
|
20231207,181000,2618996910,497,497,497,497,0
|
|
20231207,180900,2618996910,497,497,497,497,0
|
|
20231207,180800,2618996910,497,497,497,497,0
|
|
20231207,180700,2618996910,497,497,497,497,0
|
|
20231207,180600,2618996910,497,497,497,497,0
|
|
20231207,180500,2618996910,497,497,497,497,0
|
|
20231207,180400,2618996910,497,497,497,497,0
|
|
20231207,180300,2618996910,497,497,497,497,0
|
|
20231207,180200,2618996910,497,497,497,497,0
|
|
20231207,180100,2618996910,497,497,497,497,0
|
|
20231207,180000,2618996910,497,497,497,497,0
|
|
20231207,175900,2618996910,497,497,497,497,0
|
|
20231207,175800,2618996910,497,497,497,497,0
|
|
20231207,175700,2618996910,497,497,497,497,0
|
|
20231207,175600,2618996910,497,497,497,497,0
|
|
20231207,175500,2618996910,497,497,497,497,0
|
|
20231207,175400,2618996910,497,497,497,497,0
|
|
20231207,175300,2618996910,497,497,497,497,0
|
|
20231207,175200,2618996910,497,497,497,497,0
|
|
20231207,175100,2618996910,497,497,497,497,0
|
|
20231207,175000,2618996910,497,497,497,497,0
|
|
20231207,174900,2618996910,497,497,497,497,0
|
|
20231207,174800,2618996910,497,497,497,497,54813
|
|
20231207,174700,2618996910,497,497,497,497,0
|
|
20231207,174600,2618996910,497,497,497,497,0
|
|
20231207,174500,2618996910,497,497,497,497,0
|
|
20231207,174400,2618996910,497,497,497,497,0
|
|
20231207,174300,2618996910,497,497,497,497,0
|
|
20231207,174200,2618996910,497,497,497,497,0
|
|
20231207,174100,2618996910,497,497,497,497,0
|
|
20231207,174000,2618996910,497,497,497,497,0
|
|
20231207,173900,2618996910,497,497,497,497,0
|
|
20231207,173800,2618996910,497,497,497,497,0
|
|
20231207,173700,2618996910,497,497,497,497,0
|
|
20231207,173600,2618996910,497,497,497,497,0
|
|
20231207,173500,2618996910,497,497,497,497,0
|
|
20231207,173400,2618996910,497,497,497,497,0
|
|
20231207,173300,2618996910,497,497,497,497,0
|
|
20231207,173200,2618996910,497,497,497,497,0
|
|
20231207,173100,2618996910,497,497,497,497,0
|
|
20231207,173000,2618996910,497,497,497,497,0
|
|
20231207,172900,2618996910,497,497,497,497,0
|
|
20231207,172800,2618996910,497,497,497,497,0
|
|
20231207,172700,2618996910,497,497,497,497,0
|
|
20231207,172600,2618996910,497,497,497,497,0
|
|
20231207,172500,2618996910,497,497,497,497,0
|
|
20231207,172400,2618996910,497,497,497,497,0
|
|
20231207,172300,2618996910,497,497,497,497,0
|
|
20231207,172200,2618996910,497,497,497,497,0
|
|
20231207,172100,2618996910,497,497,497,497,0
|
|
20231207,172000,2618996910,497,497,497,497,0
|
|
20231207,171900,2618996910,497,497,497,497,0
|
|
20231207,171800,2618996910,497,497,497,497,54813
|
|
20231207,171700,2618996910,497,497,497,497,0
|
|
20231207,171600,2618996910,497,497,497,497,0
|
|
20231207,171500,2618996910,497,497,497,497,0
|
|
20231207,171400,2618996910,497,497,497,497,0
|
|
20231207,171300,2618996910,497,497,497,497,0
|
|
20231207,171200,2618996910,497,497,497,497,0
|
|
20231207,171100,2618996910,497,497,497,497,0
|
|
20231207,171000,2618996910,497,497,497,497,0
|
|
20231207,170900,2618996910,497,497,497,497,0
|
|
20231207,170800,2618996910,497,497,497,497,0
|
|
20231207,170700,2618996910,497,497,497,497,0
|
|
20231207,170600,2618996910,497,497,497,497,0
|
|
20231207,170500,2618996910,497,497,497,497,0
|
|
20231207,170400,2618996910,497,497,497,497,0
|
|
20231207,170300,2618996910,497,497,497,497,0
|
|
20231207,170200,2618996910,497,497,497,497,0
|
|
20231207,170100,2618996910,497,497,497,497,0
|
|
20231207,170000,2618996910,497,497,497,497,0
|
|
20231207,165900,2618996910,497,497,497,497,0
|
|
20231207,165800,2618996910,497,497,497,497,0
|
|
20231207,165700,2618996910,497,497,497,497,0
|
|
20231207,165600,2618996910,497,497,497,497,0
|
|
20231207,165500,2618996910,497,497,497,497,0
|
|
20231207,165400,2618996910,497,497,497,497,0
|
|
20231207,165300,2618996910,497,497,497,497,0
|
|
20231207,165200,2618996910,497,497,497,497,0
|
|
20231207,165100,2618996910,497,497,497,497,0
|
|
20231207,165000,2618996910,497,497,497,497,0
|
|
20231207,164900,2618996910,497,497,497,497,0
|
|
20231207,164800,2618996910,497,497,497,497,54813
|
|
20231207,164700,2618996910,497,497,497,497,0
|
|
20231207,164600,2618996910,497,497,497,497,0
|
|
20231207,164500,2618996910,497,497,497,497,0
|
|
20231207,164400,2618996910,497,497,497,497,0
|
|
20231207,164300,2618996910,497,497,497,497,0
|
|
20231207,164200,2618996910,497,497,497,497,0
|
|
20231207,164100,2618996910,497,497,497,497,0
|
|
20231207,164000,2618996910,497,497,497,497,0
|
|
20231207,163900,2618996910,497,497,497,497,0
|
|
20231207,163800,2618996910,497,497,497,497,0
|
|
20231207,163700,2618996910,497,497,497,497,0
|
|
20231207,163600,2618996910,497,497,497,497,0
|
|
20231207,163500,2618996910,497,497,497,497,0
|
|
20231207,163400,2618996910,497,497,497,497,0
|
|
20231207,163300,2618996910,497,497,497,497,0
|
|
20231207,163200,2618996910,497,497,497,497,0
|
|
20231207,163100,2618996910,497,497,497,497,0
|
|
20231207,163000,2618996910,497,497,497,497,0
|
|
20231207,162900,2618996910,497,497,497,497,0
|
|
20231207,162800,2618996910,497,497,497,497,0
|
|
20231207,162700,2618996910,497,497,497,497,0
|
|
20231207,162600,2618996910,497,497,497,497,0
|
|
20231207,162500,2618996910,497,497,497,497,0
|
|
20231207,162400,2618996910,497,497,497,497,0
|
|
20231207,162300,2618996910,497,497,497,497,0
|
|
20231207,162200,2618996910,497,497,497,497,0
|
|
20231207,162100,2618996910,497,497,497,497,0
|
|
20231207,162000,2618996910,497,497,497,497,0
|
|
20231207,161900,2618996910,497,497,497,497,0
|
|
20231207,161800,2618996910,497,497,497,497,54813
|
|
20231207,161700,2618996910,497,497,497,497,0
|
|
20231207,161600,2618996910,497,497,497,497,0
|
|
20231207,161500,2618996910,497,497,497,497,0
|
|
20231207,161400,2618996910,497,497,497,497,0
|
|
20231207,161300,2618996910,497,497,497,497,0
|
|
20231207,161200,2618996910,497,497,497,497,0
|
|
20231207,161100,2618996910,497,497,497,497,0
|
|
20231207,161000,2618996910,497,497,497,497,0
|
|
20231207,160900,2618996910,497,497,497,497,0
|
|
20231207,160800,2618996910,497,497,497,497,0
|
|
20231207,160700,2618996910,497,497,497,497,0
|
|
20231207,160600,2618996910,497,497,497,497,0
|
|
20231207,160500,2618996910,497,497,497,497,0
|
|
20231207,160400,2618996910,497,497,497,497,0
|
|
20231207,160300,2618996910,497,497,497,497,0
|
|
20231207,160200,2618996910,497,497,497,497,0
|
|
20231207,160100,2618996910,497,497,497,497,0
|
|
20231207,160000,2618996910,497,497,497,497,0
|
|
20231207,155900,2618996910,497,497,497,497,0
|
|
20231207,155800,2618996910,497,497,497,497,0
|
|
20231207,155700,2618996910,497,497,497,497,0
|
|
20231207,155600,2618996910,497,497,497,497,0
|
|
20231207,155500,2618996910,497,497,497,497,0
|
|
20231207,155400,2618996910,497,497,497,497,0
|
|
20231207,155300,2618996910,497,497,497,497,0
|
|
20231207,155200,2618996910,497,497,497,497,0
|
|
20231207,155100,2618996910,497,497,497,497,0
|
|
20231207,155000,2618996910,497,497,497,497,0
|
|
20231207,154900,2618996910,497,497,497,497,0
|
|
20231207,154800,2618996910,497,497,497,497,54813
|
|
20231207,154700,2618996910,497,497,497,497,0
|
|
20231207,154600,2618996910,497,497,497,497,0
|
|
20231207,154500,2618996910,497,497,497,497,0
|
|
20231207,154400,2618996910,497,497,497,497,0
|
|
20231207,154300,2618996910,497,497,497,497,0
|
|
20231207,154200,2618996910,497,497,497,497,0
|
|
20231207,154100,2618996910,497,497,497,497,0
|
|
20231207,154000,2618996910,497,497,497,497,0
|
|
20231207,153900,2618996910,497,497,497,497,0
|
|
20231207,153800,2618996910,497,497,497,497,0
|
|
20231207,153700,2618996910,497,497,497,497,0
|
|
20231207,153600,2618996910,497,497,497,497,0
|
|
20231207,153500,2618996910,497,497,497,497,0
|
|
20231207,153400,2618996910,497,497,497,497,0
|
|
20231207,153300,2618996910,497,497,497,497,0
|
|
20231207,153200,2618996910,497,497,497,497,0
|
|
20231207,153100,2618996910,497,497,497,497,0
|
|
20231207,153000,2618996910,497,497,497,497,54813
|
|
20231207,152900,2591754849,498,498,498,498,0
|
|
20231207,152800,2591754849,498,498,498,498,0
|
|
20231207,152700,2591754849,498,498,498,498,0
|
|
20231207,152600,2591754849,498,498,498,498,0
|
|
20231207,152500,2591754849,498,498,498,498,0
|
|
20231207,152400,2591754849,498,498,498,498,0
|
|
20231207,152300,2591754849,498,498,498,498,0
|
|
20231207,152200,2591754849,498,498,498,498,0
|
|
20231207,152100,2591754849,498,498,498,498,0
|
|
20231207,152000,2591754849,498,498,498,498,0
|
|
20231207,151900,2591754849,498,499,501,498,53355
|
|
20231207,151800,2565109942,499,496,499,496,22782
|
|
20231207,151700,2553779897,498,498,498,495,15960
|
|
20231207,151600,2545861707,498,498,499,497,20003
|
|
20231207,151500,2535906185,499,498,499,498,6977
|
|
20231207,151400,2532431024,499,498,500,498,5345
|
|
20231207,151300,2529762659,498,498,499,498,6318
|
|
20231207,151200,2526616292,498,495,498,495,18170
|
|
20231207,151100,2517596423,497,496,497,495,11008
|
|
20231207,151000,2512137293,496,495,497,495,13814
|
|
20231207,150900,2505294497,497,495,497,495,1061
|
|
20231207,150800,2504768238,498,497,498,497,1010
|
|
20231207,150700,2504266266,495,497,497,495,12342
|
|
20231207,150600,2498143151,496,496,498,496,19849
|
|
20231207,150500,2488289162,496,496,496,492,30160
|
|
20231207,150400,2473394501,498,497,498,497,1547
|
|
20231207,150300,2472624624,498,496,498,496,2093
|
|
20231207,150200,2471583045,499,498,499,497,1031
|
|
20231207,150100,2471069591,499,499,499,499,622
|
|
20231207,150000,2470759213,500,498,500,496,19708
|
|
20231207,145900,2460965422,500,500,500,498,4865
|
|
20231207,145800,2458540130,499,501,502,499,20177
|
|
20231207,145700,2448450153,502,501,502,500,7888
|
|
20231207,145600,2444498523,501,500,501,499,18143
|
|
20231207,145500,2435426508,500,499,500,497,7128
|
|
20231207,145400,2431869811,499,498,499,498,5854
|
|
20231207,145300,2428954509,498,497,498,497,45
|
|
20231207,145200,2428932143,498,497,498,496,3924
|
|
20231207,145100,2426980476,496,497,498,496,3084
|
|
20231207,145000,2425445930,498,497,498,496,4820
|
|
20231207,144900,2423054062,498,497,498,497,3574
|
|
20231207,144800,2421277682,497,497,498,497,9451
|
|
20231207,144700,2416580532,498,497,498,496,2115
|
|
20231207,144600,2415529393,498,497,498,496,1760
|
|
20231207,144500,2414654685,497,495,498,494,13424
|
|
20231207,144400,2408003238,496,496,497,496,5247
|
|
20231207,144300,2405398418,496,497,497,496,5511
|
|
20231207,144200,2402662724,497,497,498,496,12074
|
|
20231207,144100,2396672912,498,498,498,497,15629
|
|
20231207,144000,2388905265,498,496,498,496,26098
|
|
20231207,143900,2375938194,496,496,496,496,883
|
|
20231207,143800,2375500226,496,495,496,495,11430
|
|
20231207,143700,2369841562,495,492,495,492,22988
|
|
20231207,143600,2358516890,492,492,493,491,1599
|
|
20231207,143500,2357730743,493,493,493,492,1021
|
|
20231207,143400,2357228260,493,493,493,492,2451
|
|
20231207,143300,2356020646,493,493,493,493,1670
|
|
20231207,143200,2355197336,493,491,493,490,15076
|
|
20231207,143100,2347802973,493,493,493,491,10806
|
|
20231207,143000,2342485899,493,494,494,492,4419
|
|
20231207,142900,2340309406,494,492,494,491,14640
|
|
20231207,142800,2333105485,494,493,494,492,13240
|
|
20231207,142700,2326579161,494,494,494,492,8604
|
|
20231207,142600,2322336601,494,489,494,488,16715
|
|
20231207,142500,2314144560,489,488,490,488,7662
|
|
20231207,142400,2310400123,490,491,492,486,53737
|
|
20231207,142300,2284233330,492,492,493,490,8299
|
|
20231207,142200,2280160493,493,493,494,491,14260
|
|
20231207,142100,2273139613,493,492,493,492,7681
|
|
20231207,142000,2269357992,488,495,495,480,125633
|
|
20231207,141900,2208202040,495,495,496,494,1079
|
|
20231207,141800,2207668234,496,494,497,494,3292
|
|
20231207,141700,2206037554,497,494,497,493,2812
|
|
20231207,141600,2204646760,497,497,497,493,45
|
|
20231207,141500,2204624507,497,495,497,492,8713
|
|
20231207,141400,2200328838,498,497,498,493,42618
|
|
20231207,141300,2179258840,497,497,497,495,37677
|
|
20231207,141200,2160572605,497,497,497,496,22587
|
|
20231207,141100,2149362176,498,498,498,497,40
|
|
20231207,141000,2149342294,497,498,499,497,1975
|
|
20231207,140900,2148358748,499,497,499,497,10033
|
|
20231207,140800,2143371313,498,499,499,498,384
|
|
20231207,140700,2143180076,499,499,499,499,862
|
|
20231207,140600,2142749938,499,498,499,496,26647
|
|
20231207,140500,2129489878,500,499,500,498,15772
|
|
20231207,140400,2121630001,500,500,500,498,1017
|
|
20231207,140300,2121121531,500,500,500,498,9
|
|
20231207,140200,2121117033,500,500,500,500,14054
|
|
20231207,140100,2114090033,500,499,500,499,145
|
|
20231207,140000,2114017675,500,498,500,498,1007
|
|
20231207,135900,2113514183,500,500,500,500,0
|
|
20231207,135800,2113514183,500,499,500,499,528
|
|
20231207,135700,2113250708,499,497,499,497,81032
|
|
20231207,135600,2072977779,497,497,497,496,25438
|
|
20231207,135500,2060340096,497,498,499,496,5558
|
|
20231207,135400,2057579326,499,498,499,498,441
|
|
20231207,135300,2057359707,499,498,499,498,2611
|
|
20231207,135200,2056059428,498,497,498,497,7279
|
|
20231207,135100,2052434715,497,496,497,496,4456
|
|
20231207,135000,2050221083,497,495,497,495,9903
|
|
20231207,134900,2045301570,496,497,499,496,6093
|
|
20231207,134800,2042274579,499,497,499,497,12003
|
|
20231207,134700,2036309082,499,498,499,498,1790
|
|
20231207,134600,2035417661,500,497,500,497,3771
|
|
20231207,134500,2033543471,497,497,497,495,47936
|
|
20231207,134400,2009754687,499,499,499,497,5387
|
|
20231207,134300,2007076001,500,499,500,496,12162
|
|
20231207,134200,2001021620,499,500,500,499,7100
|
|
20231207,134100,1997476620,500,500,500,500,703
|
|
20231207,134000,1997125120,500,500,500,500,3056
|
|
20231207,133900,1995597120,500,499,500,499,724
|
|
20231207,133800,1995235414,499,500,500,499,9882
|
|
20231207,133700,1990294430,500,500,500,499,6954
|
|
20231207,133600,1986817573,500,500,500,499,5295
|
|
20231207,133500,1984174073,500,500,500,500,105
|
|
20231207,133400,1984121573,500,498,500,498,726
|
|
20231207,133300,1983759114,499,498,500,498,1000
|
|
20231207,133200,1983260613,500,500,500,498,702
|
|
20231207,133100,1982910013,500,498,500,498,12329
|
|
20231207,133000,1976769753,500,500,500,499,11707
|
|
20231207,132900,1970921519,500,500,500,500,217
|
|
20231207,132800,1970813019,500,499,500,498,1986
|
|
20231207,132700,1969822501,499,499,500,499,2683
|
|
20231207,132600,1968483682,499,500,501,498,15846
|
|
20231207,132500,1960580484,501,500,501,499,25570
|
|
20231207,132400,1947820643,499,501,501,499,3128
|
|
20231207,132300,1946258952,501,500,501,500,566
|
|
20231207,132200,1945975950,499,499,499,498,2676
|
|
20231207,132100,1944641352,499,497,499,496,10646
|
|
20231207,132000,1939345955,499,503,503,497,44452
|
|
20231207,131900,1917198501,500,501,503,500,3136
|
|
20231207,131800,1915622633,503,502,503,501,599
|
|
20231207,131700,1915322222,503,503,503,501,2670
|
|
20231207,131600,1913984226,503,504,504,500,42186
|
|
20231207,131500,1892877326,504,504,504,504,31
|
|
20231207,131400,1892861702,505,503,505,501,7737
|
|
20231207,131300,1888982779,502,503,503,502,3148
|
|
20231207,131200,1887401181,503,504,505,502,3693
|
|
20231207,131100,1885543976,505,505,505,505,0
|
|
20231207,131000,1885543976,505,506,506,503,6651
|
|
20231207,130900,1882198067,506,506,506,506,304
|
|
20231207,130800,1882044243,506,506,506,505,165
|
|
20231207,130700,1881960755,506,507,507,503,1886
|
|
20231207,130600,1881009284,506,508,508,506,2323
|
|
20231207,130500,1879830114,508,507,508,505,11562
|
|
20231207,130400,1873970783,503,506,507,503,15002
|
|
20231207,130300,1866373323,506,505,506,505,5848
|
|
20231207,130200,1863420032,505,503,505,502,28732
|
|
20231207,130100,1848950315,501,503,503,501,2129
|
|
20231207,130000,1847882729,503,503,504,502,261
|
|
20231207,125900,1847751456,504,503,504,503,1574
|
|
20231207,125800,1846959661,504,503,504,503,13438
|
|
20231207,125700,1840200302,504,503,504,503,9875
|
|
20231207,125600,1835232304,503,502,503,502,403
|
|
20231207,125500,1835029596,503,502,504,502,295
|
|
20231207,125400,1834881503,503,505,505,503,1272
|
|
20231207,125300,1834240408,505,504,505,504,4941
|
|
20231207,125200,1831750140,505,502,505,501,20031
|
|
20231207,125100,1821712859,505,503,505,502,1304
|
|
20231207,125000,1821057742,505,505,505,504,783
|
|
20231207,124900,1820663106,504,503,504,503,16263
|
|
20231207,124800,1812467554,502,504,504,502,2469
|
|
20231207,124700,1811227336,504,504,504,504,0
|
|
20231207,124600,1811227336,504,504,504,504,2000
|
|
20231207,124500,1810219336,504,503,504,503,3500
|
|
20231207,124400,1808457636,503,502,503,502,709
|
|
20231207,124300,1808101209,502,502,502,502,110
|
|
20231207,124200,1808045989,502,502,502,501,90
|
|
20231207,124100,1808000814,502,501,502,501,5675
|
|
20231207,124000,1805156984,500,500,501,500,2696
|
|
20231207,123900,1803806344,501,501,501,501,2417
|
|
20231207,123800,1802595427,501,501,501,501,7743
|
|
20231207,123700,1798716184,501,500,501,499,13836
|
|
20231207,123600,1791797732,500,501,501,499,10842
|
|
20231207,123500,1786378500,501,501,501,500,3507
|
|
20231207,123400,1784624766,501,501,501,500,8593
|
|
20231207,123300,1780323702,501,499,501,499,3554
|
|
20231207,123200,1778549383,499,501,501,499,22168
|
|
20231207,123100,1767471308,501,504,504,501,4052
|
|
20231207,123000,1765441251,502,503,503,502,2298
|
|
20231207,122900,1764285743,504,504,504,503,982
|
|
20231207,122800,1763791779,502,501,504,500,2188
|
|
20231207,122700,1762697638,501,501,501,500,27839
|
|
20231207,122600,1748767068,503,503,503,503,2750
|
|
20231207,122500,1747383818,503,503,503,501,2274
|
|
20231207,122400,1746240378,501,503,503,501,2994
|
|
20231207,122300,1744739595,503,503,508,503,12273
|
|
20231207,122200,1738536518,503,503,505,503,33278
|
|
20231207,122100,1721797682,503,503,503,501,4951
|
|
20231207,122000,1719307577,503,504,506,503,11326
|
|
20231207,121900,1713601177,507,508,509,504,5260
|
|
20231207,121800,1710928666,509,507,509,507,2671
|
|
20231207,121700,1709569709,503,503,510,502,54924
|
|
20231207,121600,1681888511,503,503,503,503,1011
|
|
20231207,121500,1681379978,503,503,503,503,4074
|
|
20231207,121400,1679330756,503,501,503,501,3460
|
|
20231207,121300,1677593868,501,503,503,501,1008
|
|
20231207,121200,1677087044,500,500,501,499,20248
|
|
20231207,121100,1666968010,500,500,500,500,11991
|
|
20231207,121000,1660972510,499,501,501,496,215537
|
|
20231207,120900,1553363302,502,504,504,502,63556
|
|
20231207,120800,1521428633,504,505,505,504,23805
|
|
20231207,120700,1509429857,505,506,506,505,11689
|
|
20231207,120600,1503526312,506,506,506,506,3102
|
|
20231207,120500,1501956700,506,506,506,506,413
|
|
20231207,120400,1501747722,506,505,506,504,8853
|
|
20231207,120300,1497277464,506,504,506,504,7818
|
|
20231207,120200,1493332187,505,506,506,505,4199
|
|
20231207,120100,1491211690,506,506,506,506,1152
|
|
20231207,120000,1490628778,506,506,506,506,2110
|
|
20231207,115900,1489561118,506,507,507,506,9909
|
|
20231207,115800,1484547160,505,505,505,505,13610
|
|
20231207,115700,1477674110,505,505,505,505,366
|
|
20231207,115600,1477489280,507,507,507,506,21298
|
|
20231207,115500,1466711867,506,508,508,506,2085
|
|
20231207,115400,1465654448,508,508,508,508,2379
|
|
20231207,115300,1464445916,508,506,508,506,2788
|
|
20231207,115200,1463032434,507,508,508,507,4178
|
|
20231207,115100,1460913024,507,507,507,507,6
|
|
20231207,115000,1460909982,507,507,507,507,2000
|
|
20231207,114900,1459895982,507,507,507,507,1334
|
|
20231207,114800,1459219644,507,507,507,507,2025
|
|
20231207,114700,1458192969,506,507,507,506,2150
|
|
20231207,114600,1457103069,507,507,507,503,10130
|
|
20231207,114500,1452004116,507,505,507,504,8512
|
|
20231207,114400,1447704212,505,507,507,505,5289
|
|
20231207,114300,1445030761,507,506,507,506,268
|
|
20231207,114200,1444895147,506,506,506,506,345
|
|
20231207,114100,1444720577,506,506,506,506,840
|
|
20231207,114000,1444295537,505,506,506,505,1824
|
|
20231207,113900,1443373911,506,506,506,506,26
|
|
20231207,113800,1443360755,506,505,506,504,2848
|
|
20231207,113700,1441922499,505,505,505,504,2101
|
|
20231207,113600,1440862494,504,504,505,504,3302
|
|
20231207,113500,1439197789,505,505,505,505,14
|
|
20231207,113400,1439190719,505,506,507,505,17322
|
|
20231207,113300,1430443095,505,506,506,505,3065
|
|
20231207,113200,1428893878,506,506,506,506,2993
|
|
20231207,113100,1427379420,506,505,506,505,1491
|
|
20231207,113000,1426626445,505,504,505,504,1360
|
|
20231207,112900,1425940293,503,504,505,503,18862
|
|
20231207,112800,1416432378,503,503,504,503,11887
|
|
20231207,112700,1410451360,504,504,505,503,27067
|
|
20231207,112600,1396801761,505,505,505,505,4595
|
|
20231207,112500,1394481286,505,505,505,504,30512
|
|
20231207,112400,1379082587,506,505,506,505,2696
|
|
20231207,112300,1377718452,506,506,506,505,710
|
|
20231207,112200,1377359492,506,506,506,506,2936
|
|
20231207,112100,1375873876,508,507,508,507,7499
|
|
20231207,112000,1372070883,507,508,508,506,4137
|
|
20231207,111900,1369971997,507,507,508,506,6008
|
|
20231207,111800,1366925921,507,507,507,507,2046
|
|
20231207,111700,1365888599,506,504,506,504,39326
|
|
20231207,111600,1346049660,503,504,504,503,20308
|
|
20231207,111500,1335834124,503,504,506,503,9280
|
|
20231207,111400,1331159491,507,507,507,507,2196
|
|
20231207,111300,1330046119,503,505,506,502,15164
|
|
20231207,111200,1322408241,505,506,506,505,7706
|
|
20231207,111100,1318515967,507,506,507,506,38241
|
|
20231207,111000,1299128301,506,507,507,506,528
|
|
20231207,110900,1298861074,507,508,508,507,340
|
|
20231207,110800,1298688693,510,509,510,504,16095
|
|
20231207,110700,1290547771,510,507,511,507,2787
|
|
20231207,110600,1289128478,506,512,513,500,312673
|
|
20231207,110500,1130678197,513,514,514,512,11517
|
|
20231207,110400,1124766972,514,515,515,514,610
|
|
20231207,110300,1124453328,515,515,515,514,34
|
|
20231207,110200,1124435819,511,513,513,511,13252
|
|
20231207,110100,1117653677,512,513,513,512,2039
|
|
20231207,110000,1116608578,513,512,513,512,325
|
|
20231207,105900,1116441953,512,513,513,512,2530
|
|
20231207,105800,1115144091,514,514,514,514,1001
|
|
20231207,105700,1114629577,514,514,514,514,1295
|
|
20231207,105600,1113963947,514,513,514,513,890
|
|
20231207,105500,1113507366,513,510,513,510,12485
|
|
20231207,105400,1107103339,510,511,513,510,8639
|
|
20231207,105300,1102683814,511,511,511,511,1174
|
|
20231207,105200,1102083900,511,513,513,511,772
|
|
20231207,105100,1101687932,511,511,511,511,10024
|
|
20231207,105000,1096565668,511,510,511,510,7013
|
|
20231207,104900,1092984337,510,510,510,510,2008
|
|
20231207,104800,1091960257,510,510,511,510,9102
|
|
20231207,104700,1087318235,510,509,510,508,22601
|
|
20231207,104600,1075815222,509,508,510,508,4857
|
|
20231207,104500,1073343812,509,512,512,508,79796
|
|
20231207,104400,1032690265,512,513,513,512,23201
|
|
20231207,104300,1020808926,514,513,515,513,3543
|
|
20231207,104200,1018988981,513,513,514,513,7268
|
|
20231207,104100,1015259429,515,514,515,513,3569
|
|
20231207,104000,1013423275,514,513,514,513,2444
|
|
20231207,103900,1012169060,514,514,514,513,1187
|
|
20231207,103800,1011558954,514,513,514,512,4173
|
|
20231207,103700,1009422147,512,512,512,512,924
|
|
20231207,103600,1008949059,512,512,512,512,30
|
|
20231207,103500,1008933699,512,512,513,512,5020
|
|
20231207,103400,1006361008,512,512,512,512,636
|
|
20231207,103300,1006035376,512,511,512,510,3500
|
|
20231207,103200,1004244702,511,512,512,510,8654
|
|
20231207,103100,999821778,512,512,512,511,2011
|
|
20231207,103000,998792200,512,511,512,511,4588
|
|
20231207,102900,996446199,511,511,511,511,10074
|
|
20231207,102800,991298385,511,511,512,510,11601
|
|
20231207,102700,985376130,511,512,513,511,19375
|
|
20231207,102600,975462676,512,511,512,511,1252
|
|
20231207,102500,974822322,510,510,510,509,36980
|
|
20231207,102400,955988825,510,512,512,509,12802
|
|
20231207,102300,949466434,512,513,513,511,9042
|
|
20231207,102200,944837567,513,511,513,511,8254
|
|
20231207,102100,940604171,512,511,512,510,12160
|
|
20231207,102000,934395293,510,510,511,510,13960
|
|
20231207,101900,927268619,510,514,515,509,81373
|
|
20231207,101800,885667229,514,515,515,514,1501
|
|
20231207,101700,884894997,514,514,514,513,19595
|
|
20231207,101600,874823168,514,513,514,513,10588
|
|
20231207,101500,869389126,513,514,515,513,12075
|
|
20231207,101400,863184688,514,515,515,513,26285
|
|
20231207,101300,849659526,515,516,517,515,7262
|
|
20231207,101200,845915105,517,518,518,516,6478
|
|
20231207,101100,842568562,518,516,518,515,27752
|
|
20231207,101000,828244560,517,519,519,516,21898
|
|
20231207,100900,816932210,519,519,521,518,2976
|
|
20231207,100800,815388188,523,520,523,518,88346
|
|
20231207,100700,769576672,523,524,524,519,43278
|
|
20231207,100600,747041691,524,523,524,523,1677
|
|
20231207,100500,746164600,523,527,527,523,40019
|
|
20231207,100400,725189273,527,527,527,527,6
|
|
20231207,100300,725186111,528,527,528,527,1993
|
|
20231207,100200,724135350,527,528,528,524,8410
|
|
20231207,100100,719709662,528,528,529,527,388
|
|
20231207,100000,719504771,528,528,528,527,7717
|
|
20231207,095900,715436327,528,529,529,528,3638
|
|
20231207,095800,713514939,528,530,533,528,19157
|
|
20231207,095700,703362530,530,534,535,530,30784
|
|
20231207,095600,686903666,534,531,534,531,36244
|
|
20231207,095500,667588090,531,530,532,529,19928
|
|
20231207,095400,657005724,530,529,531,529,43527
|
|
20231207,095300,633944869,529,527,529,527,12451
|
|
20231207,095200,627361915,526,527,527,526,4012
|
|
20231207,095100,625247741,527,525,527,525,14487
|
|
20231207,095000,617631221,525,524,525,524,2920
|
|
20231207,094900,616099083,524,524,524,524,504
|
|
20231207,094800,615834987,524,524,524,524,61
|
|
20231207,094700,615803023,524,525,525,524,425
|
|
20231207,094600,615580212,526,525,526,524,50400
|
|
20231207,094500,589170015,525,526,526,525,291
|
|
20231207,094400,589016950,526,525,526,525,6771
|
|
20231207,094300,585461933,525,522,525,522,1140
|
|
20231207,094200,584866217,522,524,525,522,11916
|
|
20231207,094100,578635939,524,524,525,524,5563
|
|
20231207,094000,575720887,525,525,525,525,2967
|
|
20231207,093900,574163212,525,526,526,524,37
|
|
20231207,093800,574143797,526,526,526,526,952
|
|
20231207,093700,573643045,526,523,526,523,4503
|
|
20231207,093600,571277773,523,526,526,523,4143
|
|
20231207,093500,569106398,526,524,526,524,1910
|
|
20231207,093400,568104008,525,527,527,523,39171
|
|
20231207,093300,547477248,527,526,527,526,1070
|
|
20231207,093200,546914060,526,526,526,523,641
|
|
20231207,093100,546578471,527,528,528,527,7248
|
|
20231207,093000,542758772,528,527,529,527,16808
|
|
20231207,092900,533890278,527,526,527,523,8937
|
|
20231207,092800,529192468,522,525,526,522,18782
|
|
20231207,092700,519342086,525,524,525,524,2836
|
|
20231207,092600,517855862,524,523,524,523,11351
|
|
20231207,092500,511912946,523,520,523,520,8653
|
|
20231207,092400,507412927,519,520,520,519,12638
|
|
20231207,092300,500850396,520,519,520,518,36129
|
|
20231207,092200,482084796,518,518,518,518,9768
|
|
20231207,092100,477024972,518,518,519,518,5270
|
|
20231207,092000,474295075,518,519,519,518,8127
|
|
20231207,091900,470080126,519,516,519,516,23099
|
|
20231207,091800,458122245,516,515,516,514,3193
|
|
20231207,091700,456477191,515,519,519,515,97885
|
|
20231207,091600,405882647,519,520,520,519,18739
|
|
20231207,091500,396152582,522,520,524,520,11654
|
|
20231207,091400,390055339,519,520,522,519,26080
|
|
20231207,091300,376504756,520,523,523,520,57470
|
|
20231207,091200,346610880,522,525,525,522,24886
|
|
20231207,091100,333593398,525,525,526,524,15165
|
|
20231207,091000,325634080,525,522,525,522,26503
|
|
20231207,090900,311765104,522,519,522,517,43931
|
|
20231207,090800,289000428,517,524,524,517,68971
|
|
20231207,090700,253261970,523,522,523,515,99040
|
|
20231207,090600,201750928,522,525,525,522,27463
|
|
20231207,090500,187393960,524,522,525,521,45533
|
|
20231207,090400,163601034,522,522,523,520,33326
|
|
20231207,090300,146207070,521,516,524,511,75345
|
|
20231207,090200,107100343,509,516,516,506,71885
|
|
20231207,090100,70251917,515,525,525,515,49045
|
|
20231207,090000,44692500,525,531,531,522,84322
|